Quad/Graphics Inc. (QUAD)
NYSE: QUAD
· Real-Time Price · USD
6.62
-0.03 (-0.45%)
At close: Sep 05, 2025, 3:59 PM
6.57
-0.76%
After-hours: Sep 05, 2025, 06:51 PM EDT
QUAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 6.68 | 6.86 | 6.61 | 6.61 | 6.61 | -0.60% | 318,095 |
| Sep 4, 2025 | 6.51 | 6.67 | 6.48 | 6.65 | 6.65 | 3.26% | 210,100 |
| Sep 3, 2025 | 6.51 | 6.58 | 6.36 | 6.44 | 6.44 | -2.42% | 252,719 |
| Sep 2, 2025 | 6.55 | 6.68 | 6.45 | 6.60 | 6.60 | -0.90% | 277,300 |
| Aug 29, 2025 | 6.62 | 6.90 | 6.58 | 6.66 | 6.66 | 1.68% | 371,400 |
| Aug 28, 2025 | 6.48 | 6.59 | 6.39 | 6.55 | 6.55 | 2.18% | 284,700 |
| Aug 27, 2025 | 6.43 | 6.47 | 6.35 | 6.41 | 6.41 | -1.08% | 148,813 |
| Aug 26, 2025 | 6.45 | 6.53 | 6.40 | 6.48 | 6.48 | 1.09% | 183,312 |
| Aug 25, 2025 | 6.48 | 6.62 | 6.38 | 6.41 | 6.41 | -1.99% | 255,024 |
| Aug 22, 2025 | 6.19 | 6.58 | 6.17 | 6.54 | 6.54 | 6.34% | 324,106 |
| Aug 21, 2025 | 6.06 | 6.22 | 6.00 | 6.15 | 6.15 | 1.99% | 243,700 |
| Aug 20, 2025 | 6.13 | 6.19 | 6.02 | 6.03 | 6.03 | -2.27% | 284,909 |
| Aug 19, 2025 | 6.18 | 6.25 | 6.14 | 6.17 | 6.17 | -0.32% | 208,729 |
| Aug 18, 2025 | 6.17 | 6.29 | 6.13 | 6.19 | 6.19 | -0.48% | 181,693 |
| Aug 15, 2025 | 6.50 | 6.53 | 6.16 | 6.22 | 6.14 | -3.57% | 306,800 |
| Aug 14, 2025 | 6.49 | 6.55 | 6.22 | 6.45 | 6.37 | -0.77% | 361,900 |
| Aug 13, 2025 | 6.33 | 6.64 | 6.24 | 6.50 | 6.42 | 3.67% | 291,855 |
| Aug 12, 2025 | 6.01 | 6.30 | 5.95 | 6.27 | 6.19 | 5.91% | 372,005 |
| Aug 11, 2025 | 6.23 | 6.29 | 5.86 | 5.92 | 5.85 | -4.98% | 341,700 |
| Aug 8, 2025 | 6.51 | 6.51 | 6.23 | 6.23 | 6.15 | -4.01% | 283,600 |